|
Closing price on 2/9/2015
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
27,400 |
| Split-adjusted Price |
14.00 |
|
|
CMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2015
|
-0.40 / -2.78%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.16
|
14.00
|
27,400
|
|
|
2/6/2015
|
-0.30 / -2.04%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.48
|
14.40
|
12,000
|
|
|
2/5/2015
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.30
|
14.70
|
14.43
|
14.70
|
20,800
|
|
|
2/4/2015
|
+0.40 / +2.80%
|
14.20
|
14.70
|
14.10
|
14.70
|
14.21
|
14.70
|
26,000
|
|
|
2/3/2015
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.30
|
14.30
|
14.47
|
14.30
|
53,400
|
|
|
2/2/2015
|
-0.40 / -2.63%
|
15.20
|
15.20
|
14.80
|
14.80
|
15.09
|
14.80
|
45,300
|
|
|
1/30/2015
|
-0.40 / -2.56%
|
15.50
|
15.70
|
15.00
|
15.20
|
15.24
|
15.20
|
124,200
|
|
|
1/29/2015
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.10
|
15.60
|
15.23
|
15.60
|
69,300
|
|
|
1/28/2015
|
-0.50 / -3.16%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.52
|
15.30
|
34,000
|
|
|
1/27/2015
|
+0.50 / +3.27%
|
15.30
|
16.10
|
15.20
|
15.80
|
15.76
|
15.80
|
310,600
|
|
|
1/26/2015
|
+0.70 / +4.79%
|
14.70
|
15.50
|
14.70
|
15.30
|
15.06
|
15.30
|
100,100
|
|
|
1/23/2015
|
+0.30 / +2.10%
|
14.40
|
14.60
|
14.30
|
14.60
|
14.40
|
14.60
|
97,300
|
|
|
1/22/2015
|
-0.20 / -1.38%
|
14.50
|
14.70
|
14.30
|
14.30
|
14.49
|
14.30
|
89,600
|
|
|
1/21/2015
|
+0.20 / +1.40%
|
14.20
|
14.60
|
14.10
|
14.50
|
14.25
|
14.50
|
51,300
|
|
|
1/20/2015
|
-0.10 / -0.69%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.25
|
14.30
|
75,700
|
|
|
1/19/2015
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.51
|
14.40
|
38,000
|
|
|
1/16/2015
|
-0.30 / -2.03%
|
14.80
|
14.90
|
14.50
|
14.50
|
14.78
|
14.50
|
29,200
|
|
|
1/15/2015
|
+0.20 / +1.37%
|
14.70
|
14.90
|
14.40
|
14.80
|
14.63
|
14.80
|
46,200
|
|
|
1/14/2015
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.20
|
14.60
|
14.35
|
14.60
|
48,800
|
|
|
1/13/2015
|
-0.20 / -1.35%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.68
|
14.60
|
46,400
|
|
|
1/12/2015
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.70
|
14.80
|
14.74
|
14.80
|
13,600
|
|
|
1/9/2015
|
+0.10 / +0.67%
|
15.10
|
15.10
|
14.80
|
15.00
|
14.95
|
15.00
|
20,400
|
|
|
1/8/2015
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.80
|
14.90
|
14.99
|
14.90
|
21,000
|
|
|
1/7/2015
|
+0.20 / +1.34%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.07
|
15.10
|
45,700
|
|
|
1/6/2015
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.74
|
14.90
|
48,000
|
|
|
1/5/2015
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.00
|
14.90
|
14.57
|
14.90
|
35,900
|
|
|
12/31/2014
|
+0.40 / +2.80%
|
14.50
|
15.00
|
14.40
|
14.70
|
14.69
|
14.70
|
101,000
|
|
|
12/30/2014
|
+0.20 / +1.42%
|
14.00
|
14.40
|
13.10
|
14.30
|
13.70
|
14.30
|
36,300
|
|
|
12/29/2014
|
-0.70 / -4.73%
|
14.30
|
14.30
|
13.70
|
14.10
|
14.05
|
14.10
|
27,900
|
|
|
12/26/2014
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.00
|
14.80
|
14.07
|
14.80
|
77,400
|
|
|